Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Nasdaq Biotechnology 2X ETF (NQ: BIB )

57.05 -0.44 (-0.77%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.571 6.571 6.571 6.571 0 -0.17(-2.59%)
Nov 19, 2010 6.727 6.745 6.745 6.745 224,232 +0.02(+0.28%)
Nov 18, 2010 6.727 6.727 6.727 6.727 2,802 +0.23(+3.54%)
Nov 17, 2010 6.497 6.497 6.497 6.497 3,835 -0.16(-2.36%)
Nov 15, 2010 6.654 6.654 6.654 6.654 0 +0.13(+2.07%)
Nov 12, 2010 6.488 6.519 6.488 6.519 11,163 -0.09(-1.32%)
Nov 11, 2010 6.647 6.648 6.607 6.607 16,817 +0.03(+0.38%)
Nov 09, 2010 6.606 6.582 6.582 6.582 256,266 -0.10(-1.53%)
Nov 08, 2010 6.681 6.684 6.672 6.684 25,034 -0.07(-1.08%)
Nov 05, 2010 6.812 6.812 6.684 6.757 19,219 -0.09(-1.33%)
Nov 04, 2010 7.006 7.006 6.848 6.848 4,004 +0.04(+0.59%)
Nov 03, 2010 6.808 6.808 6.808 6.808 2,402 +0.07(+1.09%)
Nov 01, 2010 6.737 6.734 6.734 6.734 128,133 -0.17(-2.42%)
Oct 29, 2010 6.902 6.902 6.902 6.902 5,798 +0.01(+0.09%)
Oct 28, 2010 6.863 6.895 6.855 6.895 18,819 +0.16(+2.43%)
Oct 27, 2010 6.686 6.732 6.686 6.732 8,248 -0.11(-1.59%)
Oct 25, 2010 6.844 6.844 6.839 6.840 12,012 +0.16(+2.35%)
Oct 22, 2010 6.683 6.683 6.683 6.683 1,601 -0.07(-1.05%)
Oct 21, 2010 6.762 6.762 6.754 6.754 23,224 -0.07(-1.08%)
Oct 18, 2010 6.854 6.828 6.828 6.828 172,979 +0.05(+0.70%)
Oct 15, 2010 6.534 6.780 6.534 6.780 13,614 +0.11(+1.70%)
Oct 14, 2010 6.748 6.748 6.667 6.667 6,406 +0.04(+0.60%)
Oct 12, 2010 6.627 6.627 6.627 6.627 12,813 +0.02(+0.36%)
Oct 08, 2010 6.460 6.603 6.603 6.603 115,319 +0.14(+2.10%)
Oct 07, 2010 6.467 6.467 6.467 6.467 800 +0.00(+0.00%)
Oct 06, 2010 6.611 6.611 6.467 6.467 6,350 -0.01(-0.14%)
Oct 05, 2010 6.476 6.476 6.476 6.476 1,601 +0.18(+2.94%)
Oct 04, 2010 6.315 6.323 6.288 6.291 27,572 -0.10(-1.60%)
Oct 01, 2010 6.350 6.396 6.327 6.393 6,126 -0.01(-0.10%)
Sep 29, 2010 6.400 6.400 6.400 6.400 64,066 -0.06(-1.00%)
Sep 28, 2010 6.337 6.465 6.337 6.465 8,464 +0.05(+0.76%)
Sep 27, 2010 6.509 6.513 6.416 6.416 16,016 -0.11(-1.66%)
Sep 24, 2010 6.476 6.524 6.441 6.524 30,431 +0.21(+3.34%)
Sep 23, 2010 6.415 6.415 6.313 6.313 4,380 -0.06(-1.02%)
Sep 22, 2010 6.421 6.421 6.378 6.378 6,406 -0.05(-0.82%)
Sep 21, 2010 6.445 6.476 6.418 6.431 69,592 +0.01(+0.14%)
Sep 20, 2010 6.257 6.433 6.257 6.422 42,444 +0.20(+3.15%)
Sep 17, 2010 6.206 6.226 6.149 6.226 4,004 -0.04(-0.72%)
Sep 15, 2010 6.271 6.271 6.271 6.271 2,882 +0.10(+1.70%)
Sep 14, 2010 6.146 6.166 6.146 6.166 10,410 -0.00(-0.06%)
Sep 13, 2010 6.240 6.240 6.110 6.170 47,257 +0.05(+0.89%)
Sep 10, 2010 6.013 6.124 6.013 6.115 48,850 +0.15(+2.47%)
Sep 09, 2010 5.983 6.032 5.968 5.968 18,419 +0.03(+0.57%)
Sep 08, 2010 5.875 5.934 5.875 5.934 24,185 +0.23(+4.10%)
Sep 07, 2010 5.834 5.834 5.700 5.700 12,012 -0.09(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.